ベルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/08/21 | 1,130 | 1,140 | 1,118 | 1,120 | +10 | +0.9% | 11,400 |
| 2007/08/20 | 1,107 | 1,118 | 1,101 | 1,110 | +4 | +0.4% | 6,100 |
| 2007/08/17 | 1,128 | 1,128 | 1,106 | 1,106 | -29 | -2.6% | 3,700 |
| 2007/08/16 | 1,146 | 1,146 | 1,100 | 1,135 | -11 | -1% | 1,900 |
| 2007/08/15 | 1,154 | 1,154 | 1,146 | 1,146 | -8 | -0.7% | 4,700 |
| 2007/08/14 | 1,207 | 1,207 | 1,148 | 1,154 | -16 | -1.4% | 12,400 |
| 2007/08/13 | 1,153 | 1,201 | 1,153 | 1,170 | -42 | -3.5% | 10,300 |
| 2007/08/10 | 1,161 | 1,218 | 1,161 | 1,212 | +52 | +4.5% | 4,300 |
| 2007/08/09 | 1,151 | 1,170 | 1,119 | 1,160 | -10 | -0.9% | 17,800 |
| 2007/08/08 | 1,181 | 1,181 | 1,163 | 1,170 | -16 | -1.3% | 12,600 |
| 2007/08/07 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 5,300 |
| 2007/08/06 | 1,207 | 1,208 | 1,168 | 1,200 | -24 | -2% | 25,700 |
| 2007/08/03 | 1,238 | 1,238 | 1,224 | 1,224 | -14 | -1.1% | 14,100 |
| 2007/08/02 | 1,250 | 1,255 | 1,226 | 1,238 | -12 | -1% | 13,500 |
| 2007/08/01 | 1,250 | 1,255 | 1,249 | 1,250 | -7 | -0.6% | 14,300 |
| 2007/07/31 | 1,241 | 1,257 | 1,241 | 1,257 | +12 | +1% | 6,800 |
| 2007/07/30 | 1,260 | 1,260 | 1,196 | 1,245 | -16 | -1.3% | 9,500 |
| 2007/07/27 | 1,283 | 1,283 | 1,261 | 1,261 | -31 | -2.4% | 6,400 |
| 2007/07/26 | 1,264 | 1,292 | 1,263 | 1,292 | +31 | +2.5% | 4,500 |
| 2007/07/25 | 1,288 | 1,293 | 1,261 | 1,261 | -31 | -2.4% | 10,800 |
| 2007/07/24 | 1,292 | 1,295 | 1,289 | 1,292 | +3 | +0.2% | 5,000 |
| 2007/07/23 | 1,295 | 1,298 | 1,289 | 1,289 | -5 | -0.4% | 8,000 |
| 2007/07/20 | 1,299 | 1,305 | 1,294 | 1,294 | -8 | -0.6% | 2,800 |
| 2007/07/19 | 1,294 | 1,302 | 1,294 | 1,302 | +11 | +0.9% | 12,900 |
| 2007/07/18 | 1,293 | 1,300 | 1,291 | 1,291 | -3 | -0.2% | 4,800 |
| 2007/07/17 | 1,300 | 1,300 | 1,272 | 1,294 | -1 | -0.1% | 16,800 |
| 2007/07/13 | 1,297 | 1,303 | 1,293 | 1,295 | -22 | -1.7% | 9,400 |
| 2007/07/12 | 1,310 | 1,317 | 1,308 | 1,317 | ±0 | ±0% | 13,000 |
| 2007/07/11 | 1,295 | 1,317 | 1,295 | 1,317 | -2 | -0.2% | 17,400 |
| 2007/07/10 | 1,310 | 1,319 | 1,291 | 1,319 | +10 | +0.8% | 16,200 |
| 2007/07/09 | 1,307 | 1,309 | 1,304 | 1,309 | +1 | +0.1% | 12,800 |
| 2007/07/06 | 1,312 | 1,329 | 1,304 | 1,308 | +16 | +1.2% | 38,800 |
| 2007/07/05 | 1,300 | 1,320 | 1,283 | 1,292 | +9 | +0.7% | 29,600 |
| 2007/07/04 | 1,290 | 1,290 | 1,279 | 1,283 | +4 | +0.3% | 4,500 |
| 2007/07/03 | 1,292 | 1,292 | 1,276 | 1,279 | -13 | -1% | 2,300 |
| 2007/07/02 | 1,295 | 1,295 | 1,290 | 1,292 | +14 | +1.1% | 1,700 |
| 2007/06/29 | 1,292 | 1,295 | 1,270 | 1,278 | +6 | +0.5% | 4,700 |
| 2007/06/28 | 1,280 | 1,293 | 1,265 | 1,272 | -18 | -1.4% | 6,600 |
| 2007/06/27 | 1,277 | 1,290 | 1,272 | 1,290 | +9 | +0.7% | 12,800 |
| 2007/06/26 | 1,261 | 1,288 | 1,261 | 1,281 | +3 | +0.2% | 13,400 |
| 2007/06/25 | 1,294 | 1,294 | 1,260 | 1,278 | +22 | +1.8% | 13,700 |
| 2007/06/22 | 1,250 | 1,256 | 1,244 | 1,256 | +12 | +1% | 4,700 |
| 2007/06/21 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 2,700 |
| 2007/06/20 | 1,230 | 1,244 | 1,230 | 1,244 | +16 | +1.3% | 2,400 |
| 2007/06/19 | 1,239 | 1,239 | 1,228 | 1,228 | -2 | -0.2% | 9,000 |
| 2007/06/18 | 1,230 | 1,235 | 1,229 | 1,230 | ±0 | ±0% | 9,100 |
| 2007/06/15 | 1,228 | 1,234 | 1,228 | 1,230 | -13 | -1% | 8,800 |
| 2007/06/14 | 1,230 | 1,243 | 1,225 | 1,243 | +11 | +0.9% | 12,000 |
| 2007/06/13 | 1,237 | 1,237 | 1,232 | 1,232 | -7 | -0.6% | 900 |
| 2007/06/12 | 1,234 | 1,240 | 1,234 | 1,239 | +9 | +0.7% | 1,500 |
4351～
4400
件表示中 / 6968件
類似銘柄と比較する
現在ご覧いただいている「ベルク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ベルク | 704,000円 | +6.8% | +5.0% | 1.76% | 11.79倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アークス | 286,400円 | +2.4% | +2.6% | 2.58% | 13.80倍 | 0.84倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 287,000円 | +3.1% | +6.5% | 1.95% | 9.32倍 | 0.55倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アスクル | 154,600円 | +1.8% | -17.9% | 2.46% | 17.05倍 | 1.89倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 西松屋チェ | 209,500円 | +7.5% | +10.7% | 1.48% | 13.48倍 | 1.38倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム
